Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
-0.70 | -2.17% | 30,000 | 14,200 | 0.5 |
31
33.70
31.40
|
2 tháng
(2024-07-22) |
-2.40 | -7.06% | 104,100 | 36,800 | 1.2 |
29.50
34
31.40
|
3 tháng
(2024-06-21) |
1.20 | 3.95% | 281,600 | 115,080 | 3.6 |
29.50
34
31.40
|
6 tháng
(2024-03-25) |
2.80 | 9.72% | 531,500 | 185,480 | 5.6 |
26
34
31.40
|
12 tháng
(2023-09-25) |
4.75 | 17.70% | 961,600 | 306,980 | 9.2 |
26
34
31.40
|
24 tháng
(2022-09-30) |
5.75 | 22.26% | 1,855,313 | 631,780 | 18.7 |
24.90
34
31.40
|
36 tháng
(2021-10-05) |
7.38 | 30.47% | 2,623,543 | 635,780 | 18.9 |
23.18
34
31.40
|
60 tháng
(2019-10-16) |
17.96 | 131.75% | 3,466,832 | 575,120 | 17.7 |
10.76
34
31.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
18/12/2014 |
9.41
|
0 | 9.41 | 9.41 | 9.41 | 0 | 0 | 0 |
17/12/2014 |
9.41
|
0 | 9.37 | 9.41 | 9.41 | 0 | 0 | 0 |
16/12/2014 |
9.37
|
500 | 9.34 | 9.51 | 9.37 | 0 | 0 | 0 |
15/12/2014 |
9.34
|
0 | 9.34 | 9.34 | 9.34 | 0 | 0 | 0 |
12/12/2014 |
9.34
|
0 | 9.34 | 9.34 | 9.34 | 0 | 0 | 0 |
11/12/2014 |
9.34
|
0 | 9.34 | 9.34 | 9.34 | 0 | 0 | 0 |
10/12/2014 |
9.34
|
0 | 9.34 | 9.34 | 9.34 | 0 | 0 | 0 |
09/12/2014 |
9.34
|
2,500 | 9.37 | 9.37 | 9.34 | 0 | 0 | 0 |
08/12/2014 |
9.37
|
500 | 9.37 | 9.37 | 9.37 | 0 | 0 | 0 |
05/12/2014 |
9.37
|
500 | 9.37 | 9.37 | 9.37 | 0 | 0 | 0 |
04/12/2014 |
9.37
|
0 | 9.37 | 9.37 | 9.37 | 0 | 0 | 0 |
03/12/2014 |
9.37
|
2,700 | 9.51 | 9.51 | 9.37 | 0 | 0 | 0 |
02/12/2014 |
9.51
|
2,500 | 9.37 | 9.51 | 9.37 | 0 | 0 | 0 |
01/12/2014 |
9.37
|
200 | 9.87 | 9.87 | 9.37 | 0 | 0 | 0 |
28/11/2014 |
9.87
|
100 | 9.20 | 9.87 | 9.87 | 0 | 0 | 0 |
27/11/2014 |
9.20
|
1,100 | 9.34 | 9.34 | 9.20 | 0 | 0 | 0 |
26/11/2014 |
9.34
|
1,500 | 9.44 | 9.44 | 9.34 | 0 | 0 | 0 |
25/11/2014 |
9.44
|
2,100 | 9.44 | 9.44 | 9.44 | 0 | 0 | 0 |
24/11/2014 |
9.44
|
900 | 9.51 | 9.51 | 9.44 | 0 | 0 | 0 |
21/11/2014 |
9.51
|
4,800 | 9.20 | 9.51 | 9.23 | 0 | 0 | 0 |
20/11/2014 |
9.20
|
400 | 9.34 | 9.34 | 9.20 | 0 | 0 | 0 |
19/11/2014 |
9.34
|
700 | 9.34 | 9.34 | 8.42 | 0 | 0 | 0 |
18/11/2014 |
9.34
|
1,900 | 9.34 | 9.34 | 9.34 | 0 | 0 | 0 |
17/11/2014 |
9.34
|
3,100 | 9.34 | 9.48 | 9.34 | 0 | 0 | 0 |
14/11/2014 |
9.34
|
1,000 | 9.51 | 9.51 | 9.34 | 0 | 0 | 0 |
13/11/2014 |
9.51
|
100 | 9.48 | 9.51 | 9.51 | 0 | 0 | 0 |
12/11/2014 |
9.48
|
300 | 9.44 | 9.48 | 9.48 | 0 | 0 | 0 |
11/11/2014 |
9.44
|
4,300 | 9.34 | 9.44 | 8.98 | 0 | 0 | 0 |
10/11/2014 |
9.34
|
300 | 9.16 | 9.34 | 9.06 | 0 | 0 | 0 |
07/11/2014 |
9.16
|
1,300 | 9.44 | 9.44 | 8.60 | 0 | 0 | 0 |
06/11/2014 |
9.44
|
100 | 9.16 | 9.44 | 9.44 | 0 | 0 | 0 |
05/11/2014 |
9.16
|
3,510 | 9.34 | 9.34 | 9.16 | 0 | 0 | 0 |
04/11/2014 |
9.34
|
5,840 | 9.34 | 9.37 | 9.34 | 0 | 0 | 0 |
03/11/2014 |
9.34
|
0 | 9.34 | 9.34 | 9.34 | 0 | 0 | 0 |
31/10/2014 |
9.34
|
4,600 | 9.41 | 9.51 | 8.53 | 0 | 0 | 0 |
30/10/2014 |
9.41
|
2,300 | 9.51 | 9.51 | 9.41 | 0 | 0 | 0 |
29/10/2014 |
9.51
|
800 | 9.51 | 9.51 | 8.56 | 0 | 0 | 0 |
28/10/2014 |
9.51
|
1,500 | 9.48 | 9.51 | 9.51 | 0 | 0 | 0 |
27/10/2014 |
9.48
|
4,700 | 9.69 | 9.69 | 8.56 | 0 | 0 | 0 |
24/10/2014 |
9.69
|
2,600 | 8.81 | 9.69 | 9.41 | 0 | 0 | 0 |
23/10/2014 |
8.81
|
100 | 9.69 | 9.69 | 8.81 | 0 | 0 | 0 |
22/10/2014 |
9.69
|
700 | 9.58 | 9.69 | 9.69 | 0 | 0 | 0 |
21/10/2014 |
9.58
|
3,400 | 8.84 | 9.72 | 9.51 | 0 | 0 | 0 |
20/10/2014 |
8.84
|
100 | 9.51 | 9.51 | 8.84 | 0 | 0 | 0 |
17/10/2014 |
9.51
|
700 | 9.87 | 9.87 | 9.51 | 0 | 0 | 0 |
16/10/2014 |
9.87
|
200 | 9.87 | 9.87 | 9.87 | 0 | 0 | 0 |
15/10/2014 |
9.87
|
6,200 | 9.87 | 10.89 | 9.87 | 0 | 0 | 0 |
14/10/2014 |
9.87
|
5,300 | 10.04 | 10.96 | 9.87 | 0 | 0 | 0 |
13/10/2014 |
10.04
|
8,900 | 9.87 | 10.04 | 9.87 | 0 | 0 | 0 |
10/10/2014 |
9.87
|
6,000 | 9.87 | 10.04 | 8.91 | 700 | 0 | 0.0 |
09/10/2014 |
9.87
|
3,200 | 9.69 | 9.87 | 9.37 | 0 | 0 | 0 |
08/10/2014 |
9.69
|
1,500 | 9.37 | 9.69 | 9.51 | 0 | 0 | 0 |
07/10/2014 |
9.37
|
600 | 9.20 | 9.37 | 8.56 | 0 | 0 | 0 |
06/10/2014 |
9.20
|
2,400 | 9.44 | 9.51 | 8.63 | 0 | 0 | 0 |
03/10/2014 |
9.44
|
2,800 | 8.81 | 9.51 | 9.44 | 0 | 0 | 0 |
02/10/2014 |
8.81
|
500 | 8.67 | 8.81 | 8.81 | 0 | 0 | 0 |
01/10/2014 |
8.67
|
100 | 9.09 | 9.09 | 8.67 | 0 | 0 | 0 |
30/09/2014 |
9.09
|
1,400 | 9.51 | 10.89 | 9.09 | 0 | 0 | 0 |
29/09/2014 |
9.51
|
1,000 | 10.43 | 11.31 | 9.51 | 400 | 0 | 0.0 |
26/09/2014 |
10.43
|
100 | 9.51 | 10.43 | 10.43 | 0 | 0 | 0 |
25/09/2014 |
9.51
|
100 | 9.23 | 9.51 | 9.51 | 0 | 0 | 0 |
24/09/2014 |
9.23
|
1,100 | 8.42 | 9.23 | 7.61 | 0 | 0 | 0 |
23/09/2014 |
8.42
|
100 | 9.16 | 9.16 | 8.42 | 0 | 0 | 0 |
22/09/2014 |
9.16
|
100 | 10.15 | 10.15 | 9.16 | 0 | 0 | 0 |
19/09/2014 |
10.15
|
2,200 | 9.23 | 10.15 | 8.42 | 0 | 0 | 0 |
18/09/2014 |
9.23
|
100 | 10.15 | 10.15 | 9.23 | 0 | 0 | 0 |
17/09/2014 |
10.15
|
3,600 | 11.28 | 11.28 | 10.15 | 0 | 0 | 0 |
16/09/2014 |
11.28
|
100 | 10.54 | 11.28 | 11.28 | 0 | 0 | 0 |
15/09/2014 |
10.54
|
400 | 10.64 | 10.64 | 10.22 | 0 | 0 | 0 |
12/09/2014 |
10.64
|
500 | 11.80 | 11.80 | 10.64 | 0 | 0 | 0 |
11/09/2014 |
11.80
|
100 | 11.42 | 11.80 | 11.80 | 0 | 0 | 0 |
10/09/2014 |
11.42
|
700 | 11.91 | 11.91 | 10.75 | 0 | 0 | 0 |
09/09/2014 |
11.91
|
100 | 11.42 | 11.91 | 11.91 | 0 | 0 | 0 |
08/09/2014 |
11.42
|
100 | 11.24 | 11.42 | 11.42 | 0 | 0 | 0 |
05/09/2014 |
11.24
|
2,100 | 11.91 | 11.91 | 10.57 | 0 | 0 | 0 |
04/09/2014 |
11.91
|
1,500 | 11.42 | 12.54 | 10.57 | 0 | 0 | 0 |
03/09/2014 |
11.42
|
2,000 | 12.65 | 12.65 | 11.42 | 0 | 0 | 0 |
29/08/2014 |
12.65
|
100 | 11.73 | 12.65 | 12.65 | 0 | 0 | 0 |
28/08/2014 |
11.73
|
0 | 11.70 | 11.73 | 11.73 | 0 | 0 | 0 |
27/08/2014 |
11.70
|
300 | 11.63 | 11.73 | 11.70 | 0 | 0 | 0 |
26/08/2014 |
11.63
|
200 | 11.42 | 12.54 | 11.63 | 0 | 0 | 0 |
25/08/2014 |
11.42
|
1,400 | 12.68 | 13.92 | 11.42 | 0 | 0 | 0 |
22/08/2014 |
12.68
|
100 | 11.77 | 12.68 | 12.68 | 0 | 0 | 0 |
21/08/2014 |
11.77
|
100 | 11.77 | 11.77 | 11.77 | 0 | 0 | 0 |
20/08/2014 |
11.77
|
800 | 11.80 | 11.80 | 11.28 | 0 | 0 | 0 |
19/08/2014 |
11.80
|
400 | 12.33 | 13.39 | 11.80 | 0 | 0 | 0 |
18/08/2014 |
12.33
|
0 | 11.80 | 12.33 | 12.33 | 0 | 0 | 0 |
15/08/2014 |
11.80
|
300 | 12.65 | 13.21 | 11.80 | 0 | 0 | 0 |
14/08/2014 |
12.65
|
400 | 12.30 | 12.65 | 11.98 | 0 | 0 | 0 |
13/08/2014 |
12.30
|
1,000 | 11.63 | 12.30 | 11.98 | 0 | 0 | 0 |
12/08/2014 |
11.63
|
1,200 | 11.06 | 12.16 | 10.57 | 0 | 0 | 0 |
11/08/2014 |
11.06
|
100 | 10.08 | 11.06 | 11.06 | 0 | 0 | 0 |
08/08/2014 |
10.08
|
400 | 10.82 | 10.82 | 10.04 | 0 | 0 | 0 |
07/08/2014 |
10.82
|
100 | 11.63 | 11.63 | 10.82 | 0 | 0 | 0 |
06/08/2014 |
11.63
|
1,700 | 12.90 | 12.90 | 11.63 | 0 | 0 | 0 |
05/08/2014 |
12.90
|
100 | 11.73 | 12.90 | 12.90 | 0 | 0 | 0 |
04/08/2014 |
11.73
|
400 | 13.04 | 13.04 | 11.73 | 0 | 0 | 0 |
01/08/2014 |
13.04
|
100 | 14.13 | 14.13 | 13.04 | 0 | 0 | 0 |
31/07/2014 |
14.13
|
100 | 15.68 | 15.68 | 14.13 | 0 | 0 | 0 |
30/07/2014 |
15.68
|
100 | 17.27 | 17.27 | 15.68 | 0 | 0 | 0 |